NSWの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/05/29 | 2,320 | 2,375 | 2,286 | 2,357 | +34 | +1.5% | 65,300 |
2020/05/28 | 2,333 | 2,333 | 2,261 | 2,323 | -19 | -0.8% | 74,600 |
2020/05/27 | 2,332 | 2,370 | 2,276 | 2,342 | -14 | -0.6% | 65,200 |
2020/05/26 | 2,362 | 2,389 | 2,336 | 2,356 | +25 | +1.1% | 79,300 |
2020/05/25 | 2,259 | 2,348 | 2,235 | 2,331 | +167 | +7.7% | 120,500 |
2020/05/22 | 2,179 | 2,194 | 2,141 | 2,164 | -22 | -1% | 32,300 |
2020/05/21 | 2,213 | 2,213 | 2,131 | 2,186 | -7 | -0.3% | 46,400 |
2020/05/20 | 2,195 | 2,229 | 2,185 | 2,193 | -9 | -0.4% | 36,900 |
2020/05/19 | 2,197 | 2,228 | 2,125 | 2,202 | +35 | +1.6% | 97,500 |
2020/05/18 | 2,082 | 2,187 | 2,068 | 2,167 | +132 | +6.5% | 253,200 |
2020/05/15 | 2,062 | 2,070 | 1,981 | 2,035 | -5 | -0.2% | 56,600 |
2020/05/14 | 2,132 | 2,133 | 2,039 | 2,040 | -68 | -3.2% | 40,700 |
2020/05/13 | 2,102 | 2,133 | 2,084 | 2,108 | -44 | -2% | 59,200 |
2020/05/12 | 2,152 | 2,179 | 2,136 | 2,152 | -29 | -1.3% | 27,000 |
2020/05/11 | 2,159 | 2,194 | 2,143 | 2,181 | +52 | +2.4% | 35,800 |
2020/05/08 | 2,088 | 2,137 | 2,080 | 2,129 | +55 | +2.7% | 32,000 |
2020/05/07 | 2,022 | 2,075 | 2,022 | 2,074 | +53 | +2.6% | 41,800 |
2020/05/01 | 2,019 | 2,035 | 1,993 | 2,021 | -7 | -0.3% | 33,600 |
2020/04/30 | 2,011 | 2,039 | 1,988 | 2,028 | +47 | +2.4% | 62,400 |
2020/04/28 | 1,909 | 1,982 | 1,888 | 1,981 | +61 | +3.2% | 55,500 |
2020/04/27 | 1,950 | 1,960 | 1,910 | 1,920 | +5 | +0.3% | 35,200 |
2020/04/24 | 1,871 | 1,916 | 1,865 | 1,915 | +37 | +2% | 50,900 |
2020/04/23 | 1,880 | 1,904 | 1,845 | 1,878 | +10 | +0.5% | 35,200 |
2020/04/22 | 1,870 | 1,887 | 1,830 | 1,868 | -32 | -1.7% | 30,800 |
2020/04/21 | 1,923 | 1,946 | 1,870 | 1,900 | -49 | -2.5% | 32,600 |
2020/04/20 | 1,912 | 1,953 | 1,901 | 1,949 | +58 | +3.1% | 30,700 |
2020/04/17 | 1,923 | 1,924 | 1,863 | 1,891 | +3 | +0.2% | 26,000 |
2020/04/16 | 1,857 | 1,889 | 1,852 | 1,888 | +31 | +1.7% | 24,800 |
2020/04/15 | 1,900 | 1,916 | 1,855 | 1,857 | +8 | +0.4% | 27,400 |
2020/04/14 | 1,859 | 1,864 | 1,822 | 1,849 | +23 | +1.3% | 30,400 |
2020/04/13 | 1,839 | 1,839 | 1,796 | 1,826 | -4 | -0.2% | 25,000 |
2020/04/10 | 1,840 | 1,840 | 1,783 | 1,830 | -5 | -0.3% | 28,500 |
2020/04/09 | 1,779 | 1,840 | 1,755 | 1,835 | +77 | +4.4% | 35,900 |
2020/04/08 | 1,703 | 1,781 | 1,685 | 1,758 | +27 | +1.6% | 29,700 |
2020/04/07 | 1,709 | 1,750 | 1,665 | 1,731 | +61 | +3.7% | 30,200 |
2020/04/06 | 1,561 | 1,688 | 1,561 | 1,670 | +73 | +4.6% | 45,100 |
2020/04/03 | 1,682 | 1,700 | 1,575 | 1,597 | -53 | -3.2% | 27,500 |
2020/04/02 | 1,661 | 1,707 | 1,631 | 1,650 | -51 | -3% | 27,700 |
2020/04/01 | 1,720 | 1,750 | 1,680 | 1,701 | -38 | -2.2% | 38,000 |
2020/03/31 | 1,760 | 1,794 | 1,723 | 1,739 | -21 | -1.2% | 44,700 |
2020/03/30 | 1,774 | 1,790 | 1,720 | 1,760 | -36 | -2% | 51,200 |
2020/03/27 | 1,782 | 1,800 | 1,740 | 1,796 | +80 | +4.7% | 61,800 |
2020/03/26 | 1,804 | 1,804 | 1,697 | 1,716 | -48 | -2.7% | 100,300 |
2020/03/25 | 1,794 | 1,794 | 1,701 | 1,764 | +112 | +6.8% | 57,500 |
2020/03/24 | 1,611 | 1,659 | 1,594 | 1,652 | +81 | +5.2% | 52,800 |
2020/03/23 | 1,543 | 1,582 | 1,482 | 1,571 | +73 | +4.9% | 63,700 |
2020/03/19 | 1,540 | 1,602 | 1,470 | 1,498 | -51 | -3.3% | 49,700 |
2020/03/18 | 1,632 | 1,661 | 1,543 | 1,549 | -79 | -4.9% | 72,100 |
2020/03/17 | 1,497 | 1,649 | 1,462 | 1,628 | +125 | +8.3% | 97,200 |
2020/03/16 | 1,537 | 1,609 | 1,500 | 1,503 | -7 | -0.5% | 74,000 |
1101~
1150
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「NSW」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
NSW | 306,000円 | +3.4% | +1.9% | 2.78% | 10.92倍 | 1.33倍 |
|
独立系SI。システム開発に加え、組み込みソフトや半導体設計に強み。IoT・AIに注力 |
日ビジシス | 96,800円 | +6.5% | +19.9% | 3.62% | 11.93倍 | 1.94倍 |
|
クラウドインテグレーター先駆。「アジュール」などMS関連に強み、運用・保守でサブスク拡大 |
ゼンリン | 81,600円 | +4.8% | +79.6% | 3.68% | 17.42倍 | 0.90倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
学研HD | 101,100円 | +7.8% | +4.3% | 2.57% | 12.20倍 | 0.83倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
ピーシーエー | 202,900円 | +9.9% | +2.0% | 4.09% | 24.57倍 | 2.20倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
市場注目の銘柄
チャート関連のコラム